≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00674R 期元大S&P黃金反1 (還原股價) / K線圖(日)

00674R 期元大S&P黃金反1

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
28.5328.28+0.25+0.88%0.88%28.4428.5928.34
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
227645.4萬683.34張/筆28.4328.38 (+0.53%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
82232.6萬421.95張/筆28.39-0.16 (-0.56%)

連續漲跌: 首日上漲  ( +0.25元 / +0.88%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00674R 期元大S&P黃金反1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,421日｜股價已還原
成交價: 28.53元 (+0.25元/ +0.88%)成交張數: 227張成交金額: 645萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第128低
近29日新高
首日上漲
(+0.25元/ +0.88%)
第1040低
近4日新高
第955高
近4日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
28.53元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價28.227.627.627.928.425.634.648.662.867.2---29.4
漲跌價+0.28+0.93+0.91+0.62+0.11+2.88-6.02-20.1-34.3-38.7----0.87
漲跌幅+0.99%+3.37%+3.29%+2.22%+0.39%+11.2%-17.4%-41.4%-54.6%-57.5%----2.96%
振幅1.45%1.85%4.74%8.71%17.6%21.9%35.5%54.8%70.2%74.9%---28.6%
成交張數4621,0191,7125,5011.83萬6.23萬42.6萬99.4萬122萬167萬---27.4萬
成交金額1,312萬2,886萬4,802萬1.51億5.36億9.46億29.6億75億100億159億---20.2億
週轉率3.2%7.07%11.9%38.1%127%432%2954%6892%8430%11591%---1900%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1728.428.628.328.5+0.25+0.880.8828.380.53227683.340.0600-1.23-1.235.36-2083078.43
'26/09/1628.528.528.228.3-0.16-0.561.2728.130.5382421.950.0200+36.5+36.55.36-11103076.8
'26/09/1528.428.428.328.4+0.19+0.670.4228.5-0.21153562.730.0400+4.63+4.635.36-2114076.14
'26/09/1428.228.228.128.2+0.03+0.110.628.37-0.42118492.410.0300+14+145.36+10116076.03
'26/09/1128.228.428.128.2+0.62+2.250.8727.990.824401463.010.12-20+152+1505.36-14106+176.6
'26/09/1027.727.727.627.6-0.25-0.90.528-1.45226653.480.06-280+139+1115.37+2120-165
'26/09/09282827.827.8+0.26+0.940.5427.670.65143502.860.04-160+24.7+8.715.57-8118+175.93
'26/09/0827.527.627.527.6-0.07-0.250.2927.81-0.892402.290.03+80+45.4+53.45.560126064.76
'26/09/0727.627.827.627.7+0.3+1.10.5527.590.25129671.920.0400-0.6-0.65.5+18126+464.76
'26/09/0427.327.427.327.4-0.26-0.940.2927.59-0.84103591.750.03+30-77.3-74.35.5+1108-221.85
'26/09/0327.827.827.527.6-0.74-2.611.0627.221.452351221.920.07+20+67.6+69.65.48-43107043.74
'26/09/0228.328.528.228.4+0.76+2.750.9128.021.24191542.720.12-40+331+3275.47-72150042.67
'26/09/0127.427.627.427.6+0.08+0.290.6228.13-1.9254451.190.01+10+33.3+34.35.5-3222-141.8
'26/08/3127.427.827.427.5+0.83+3.111.3127.61-0.333872221.740.11+280+122+1505.49+11225+352.22
'26/08/2826.726.726.626.7+0.18+0.680.4527.32-2.36165652.540.04+10+91+925.3-1214020.93
'26/08/2726.626.626.426.5+0.14+0.530.6426.57-0.23249693.620.07+20+92.8+94.85.29+2215020.93
'26/08/2626.426.426.226.4000.6126.64-1.021991011.970.0500-8.46-8.465.27-1213020.94
'26/08/2526.226.526.226.4001.2926.41-0.154181073.90.11-30+80+775.27+2214020.93
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2426.526.526.326.4-0.63-2.330.8526.39-0.084232251.880.11+10-86.3-85.35.3+5212020.94
'26/08/2127.227.226.927-0.33-1.210.9126.491.893761542.440.1-10-112-1135.29+5207020.97
'26/08/2027.227.327.227.3-0.92-3.260.4227.150.665991583.790.1600-82.8-82.88.47-3202020.99
'26/08/1928.328.328.228.2+0.34+1.220.527.323.29264594.480.0700-111-1118.47+1205020.98
'26/08/1827.727.927.627.9-0.01-0.040.9728.13-0.79196484.080.05-70-44.9-51.98.470204020.98
'26/08/1727.92827.827.9-0.46-1.620.4627.790.473185360.09+20+84+868.52-43204020.98
'26/08/1428.328.528.328.4+0.49+1.760.6128.031.23314973.240.09-20-98.1-1008.54+16247020.81
'26/08/1327.727.927.727.9-0.02-0.070.8628.15-0.93148483.070.0400-41.6-41.68.550231020.87
'26/08/12282827.827.9-0.06-0.210.6127.860.18137582.360.04-20-57.8-59.88.55-6231020.87
'26/08/1127.92827.728-0.38-1.340.9928.03-0.214161722.420.12+10-38.3-37.38.37+5237020.84
'26/08/1028.328.428.328.4-0.46-1.60.5228.170.631741141.530.0500-23-238.36+35232020.86
'26/08/0728.928.928.728.8-0.03-0.10.6228.31.7795472.020.03-30-6.83-9.838.36+5197021.02
'26/08/0628.628.828.528.8-0.87-2.931.0128.97-0.454611862.480.13+20-5.79-3.798.38+25192-1421.04
'26/08/0530.130.129.729.7-0.57-1.881.3528.972.491931081.790.06-10+57.8+56.88.37-18167-1169.58
'26/08/0430.430.430.330.3-0.09-0.30.430.10.5927161.70.01+10+2.03+3.038.1+91850179.19
'26/08/0330.330.430.230.4+0.18+0.60.4630.56-0.6371203.530.0200+61.7+61.78.1+21760179.66
'26/07/3130.230.230.130.2-0.23-0.760.2330.42-0.7633301.120.0100-0.77-0.778.1-11174-1179.77
'26/07/3030.130.430.130.4-0.09-0.291.1130.051.22125333.780.04-50+46.3+41.38.06+21850189.73
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2930.630.630.530.5+0.04+0.130.330.51086382.280.03+40+68.4+72.48.1+2183-1189.84
'26/07/2830.430.530.330.5+0.39+1.30.4330.5-0.11326620.04+250+88.5+1138.07-1318101910.5
'26/07/2729.930.129.930.1-0.48-1.570.5930.21-0.4389461.930.03+380+17.3+55.37.91-64194-10199.79
'26/07/2430.430.630.430.6+0.7+2.340.630.270.951681151.470.05+10+131+1327.66-4258+112911.2
'26/07/2329.829.929.829.9-0.01-0.030.5430.41-1.84175592.970.05-10+74.5+73.57.66-70262-7186.87
'26/07/22303029.829.9-0.51-1.680.8229.70.572941102.670.09-90+101+92.27.66+473320257.53
'26/07/2130.630.630.430.4-0.32-1.040.7230.270.36264534.970.0800+166+1667.72-932850258.77
'26/07/2030.730.830.630.7-0.23-0.740.7430.72-0.07175642.730.05-10+54.5+53.57.72-6378+7256.61
'26/07/1730.83130.830.9+0.39+1.280.6930.70.744921224.040.15+200+308+3287.73+133840184.69
'26/07/1630.430.630.430.5000.5630.9-1.18191454.240.06+160+53.8+69.87.6+413710184.85
'26/07/1530.330.530.330.5-0.03-0.10.7930.450.29255564.550.08+170+130+1477.49+33300185.45
'26/07/1430.830.930.630.6+0.28+0.920.9930.310.85206862.390.06+20+23.2+25.27.18-3327+1185.5
'26/07/1330.230.430.130.3+0.08+0.260.9630.8-1.68109601.810.0300+50.2+50.27.16-11330+8175.15
'26/07/0930.230.330.230.2+0.39+1.310.4729.960.83240673.590.0700+53.8+53.87.16-12341092.64
'26/07/08303029.729.8-0.01-0.030.9130.2-1.27438656.740.1300-266-2667.16+57353092.55
'26/07/0729.729.929.729.8+0.17+0.570.6729.680.5190882.160.0600-95.2-95.27.16+25296+193.04
'26/07/0629.429.729.329.7+0.21+0.711.2629.60.2338814.180.100-179-1797.16+25271082.95
'26/07/0329.729.729.329.4-0.82-2.711.2229.91-1.566681664.030.2-30+403+4007.16-65246-283.25
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0230.230.430.230.3-0.69-2.230.5529.911.19213922.320.06+80+73.9+81.97.18-263110103.22
'26/07/0130.83130.831+0.08+0.260.3930.222.39326774.230.1+50+80.8+85.86.91-563370102.97
'26/06/3030.931.230.830.9+0.54+1.781.1930.551.074481702.640.14+150-48.9-33.96.88+106393+1102.54
'26/06/2930.330.430.230.3-0.25-0.820.4930.56-0.733831273.010.12-30+255+2526.78-173287+193.14
'26/06/2630.630.930.530.6-0.23-0.751.130.141.474471912.340.14+90-63.8-54.86.8+18460081.74
'26/06/2530.83130.730.8+0.6+1.991.1630.51.042,8093508.030.87-1500-115-2656.74+121442081.81
'26/06/243030.33030.2+0.42+1.411.1430.79-1.895711783.210.1700-159-1597.45+63321082.49
'26/06/2329.329.829.329.8+0.44+1.51.7429.780.072471032.40.0700-47.8-47.87.45+39258+183.1
'26/06/2229.229.529.229.4+0.94+3.310.9529.41-0.171831311.40.0500+33.3+33.37.45+13219+173.2
'26/06/1828.528.528.428.4-0.04-0.140.4629.11-2.43245753.260.07-650+108+42.97.45-4206062.91
'26/06/1728.428.528.328.5+0.01+0.040.6328.230.81166553.010.0500+85.2+85.27.85+1210+262.86
'26/06/1628.428.628.428.4+0.1+0.350.5628.40.18250723.470.0700+18.2+18.27.85+1209+141.91
'26/06/1528.728.728.428.4-1.12-3.81.1228.42-0.254131982.090.1200+134+1347.85-6208031.44
'26/06/1229.429.529.329.5-0.76-2.510.6929.230.815051702.970.15-180-231-2497.85+26214+331.4
'26/06/1130.230.43030.2+0.69+2.341.5630.150.266303122.020.19-80+51+437.96+35188000
'26/06/1029.429.629.329.5+1.03+3.611.0530.03-1.667002552.750.21+180-303-2858.01+39153000
'26/06/0928.628.628.428.5-0.16-0.560.4929-1.72116631.840.03+90+43.2+52.27.9+2114000
'26/06/0828.528.728.428.7+0.86+3.090.9328.490.633031432.120.09-40-17.1-21.17.84-1112000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0527.627.827.627.8+0.23+0.830.6928.47-2.37148602.460.0400+50.7+50.77.87+9113000
'26/06/0427.827.827.627.6-0.05-0.180.8727.61-0.1145371.220.01+130-17.2-4.157.87-2104000
'26/06/0327.627.627.627.6+0.28+1.020.3327.84-0.76226484.710.06+1500-103+46.77.79-8106000
'26/06/0227.527.627.427.4+0.08+0.290.8427.52-0.6269302.30.02+150-3.33+11.76.870114000
'26/06/0127.227.427.227.3-0.13-0.470.6227.59-1.1748381.260.0100+15.7+15.76.780114000
'26/05/2927.427.527.327.4-0.81-2.870.627.071.270611.140.0200+7.86+7.866.780114000
'26/05/2827.728.227.728.2+0.84+3.071.9427.452.692621691.550.0700+98.1+98.16.780114000
'26/05/2727.327.427.327.4+0.09+0.330.5127.76-1.42108432.510.0300+89.7+89.76.780114000
'26/05/2627.227.327.227.3+0.22+0.810.3727.45-0.6236261.380.0100-1.41-1.416.780114000
'26/05/252727.12727.1-0.25-0.920.427.34-1.03117462.540.0300+92.7+92.76.780114000
'26/05/2227.327.327.227.3-0.03-0.110.3327.34-0.11114264.380.0300-49.2-49.26.780114000
'26/05/2127.227.32727.3-0.33-1.191.1627.230.481571.410.0200+33.1+33.16.78-1114000
'26/05/2027.527.727.527.7+0.44+1.620.9227.281.411481241.20.0400-5.92-5.926.780115000
'26/05/192727.22727.2+0.03+0.110.8527.43-0.731204030.0300+36.1+36.16.780115000
'26/05/1827.427.527.227.2+0.23+0.851.1127.130.26223892.510.0600-11.4-11.46.780115000
'26/05/1526.72726.727+0.67+2.551.127.13-0.591801241.450.0500+34.9+34.96.780115000
'26/05/1426.326.526.226.3000.8426.43-0.4955501.110.0100+36.6+36.66.780115000
'26/05/1326.226.426.226.3+0.09+0.340.6526.31-0.0481362.250.0200+73.5+73.56.58-1115000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/122626.22626.2-0.2-0.760.6826.42-0.8176364.90.0500+43.9+43.96.580116000
'26/05/1126.326.426.326.4+0.26+0.990.4626.180.87102273.770.03+10+95.4+96.46.580116000
'26/05/0826.226.226.126.2-0.13-0.490.2726.17-0.0839241.630.0100+14+146.580116000
'26/05/0726.326.326.226.3-0.31-1.170.4526.28036261.390.0100+30.5+30.56.580116000
'26/05/0626.826.826.626.6-0.63-2.310.726.380.79109392.790.03+190-63.9-44.96.580116000
'26/05/0527.227.327.227.2+0.34+1.260.2627.150.26152692.20.04+510+72.7+1246.460116000
'26/05/0426.926.926.826.9-0.3-1.10.427.36-1.79189316.110.05+810+98.7+1806.160116000
'26/04/302727.22727.2+0.33+1.230.9726.81.42301082.130.06+720+87.2+1595.680116000
'26/04/2926.92726.826.8+0.3+1.130.4927.19-1.27233504.670.06+150-126-1115.260116000
'26/04/2826.326.626.326.6+0.42+1.610.9626.91-1.36126542.320.03+460+20.4+66.45.170116000
'26/04/2726.326.326.126.1-0.31-1.170.6826.43-1.15116313.740.03+460+53.7+99.74.9-2116000
'26/04/2426.326.526.326.4+0.19+0.720.7626.171.02106492.150.0300+101+1014.620118000
'26/04/232626.32626.2+0.35+1.350.9726.28-0.11168682.470.04+110+149+1604.620118000
'26/04/222626.125.925.9000.7726.11-0.81338655.20.0900+312+3124.56-3118000
'26/04/1425.82625.825.9-0.25-0.960.385.121.168646912.50.04-90+564+5554.56-92621000
'26/04/1326.226.226.226.2+0.15+0.580.385.220.198924022.30.05-190+625+6064.57-10713000
'26/04/10262625.826-0.15-0.570.575.190.191,4084035.20.07-1120+804+6924.590723000
'26/04/0926.226.226.226.2+0.55+2.150.395.161.341,5746823.20.08-5280+150-3784.73-3723000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0825.625.825.625.6-1-3.760.755.2-1.561,54511513.40.0800-892-8925.35-20726000
'26/04/0726.526.826.526.6+0.1+0.380.945.310.191,1266716.80.06+5430+291+8345.35-20746000
'26/04/0225.826.625.826.5+0.1+0.382.655.32-0.3887673120.05-20-286-2884.710766000
'26/04/0126.426.526.226.4-0.8-2.940.925.181.891,85410118.40.1+2260-85.2+1414.710766000
'26/03/3127.327.326.827.2-0.25-0.911.825.332.02867959.120.05-1050+206+1014.390766000
'26/03/3027.927.927.427.4-0.4-1.441.975.480.181,6428619.10.0900+773+7734.510766000
'26/03/2728.228.227.827.8+0.25+0.911.455.520.98251147.240.05-570+314+2574.51-1766000
'26/03/2627.327.627.227.6+0.4+1.471.295.66-2.542,33210123.10.1300-212-2124.58-4767000
'26/03/2527.227.226.927.2-1.35-4.731.055.45-0.183,52215922.20.19+2,1980-1,119+1,0794.580771000
'26/03/2428.428.828.428.6+0.1+0.351.415.651.053,85724315.90.22+1,7070+504+2,2112.01-1771000
'26/03/2328.428.62828.4+2.15+8.172.475.650.79,88080612.30.56-1,8270+3,895+2,0680.02-13772000
'26/03/2026.626.726.326.3+0.65+2.531.565.44-3.423,26825912.60.17-290+2,018+1,9891.930785000
'26/03/1925.625.825.625.6+0.75+3.010.65.4-5.261,6922137.940.0900+795+7951.96-2785000
'26/03/18252524.824.9+0.2+0.810.815.1-2.411,2389612.90.0600+825+8251.96-10787000
'26/03/17252524.724.7-0.15-0.61.214.99-1.011,4907719.40.07-830+376+2931.96-10797000
'26/03/1624.82524.824.8+0.45+1.840.825-0.61,51514510.40.08-50+1,072+1,0672.04-18807000
'26/03/1324.424.424.424.4+0.2+0.830.414.94-1.235925710.40.0300+472+4722-25825000
'26/03/1224.124.224.124.2+0.3+1.260.634.88-0.838584817.90.0400+160+16020850000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1123.92423.823.9-0.2-0.830.624.83-1.051,1847715.40.0600+471+47120850000
'26/03/1024.324.32424.1-0.3-1.231.234.771.04467716.580.0200+93.8+93.81.99-100850000
'26/03/0924.824.824.424.4+0.1+0.411.654.9-0.413,58514724.40.1800+2,750+2,7501.98-97950000
'26/03/0624.624.624.224.3+0.2+0.831.664.840.412,2999025.60.1100+887+8871.98-301,047000
'26/03/052424.12424.1000.624.92-2.07343595.810.0200+216+2161.9501,077000
'26/03/0424.124.22424.1+0.95+4.10.864.87-1.043,495184190.1700+2,493+2,4931.93-491,077000
'26/03/0323.223.22323.2-0.05-0.220.864.87-5.181,9408921.80.0900+666+6661.9301,126000
'26/03/0223.223.423.123.2-0.7-2.931.054.7-1.293,30818517.90.1500+1,916+1,9161.93-321,126000
'26/02/2623.82423.823.9+0.05+0.210.424.8-0.422,14811718.40.100+1,145+1,1451.8501,158000
'26/02/2524.124.123.823.8-0.15-0.621.044.7701,741174100.0800+929+9291.85-41,158000
'26/02/2423.824.223.824-0.1-0.411.454.82-0.427,97527928.60.38-2,2290+4,165+1,9361.85-221,162000
'26/02/2324.224.22424.1-0.5-2.030.814.780.834,98736813.60.24-4550-1,640-2,0953.89-371,184000
'26/02/1124.824.824.624.6-0.25-1.010.84.90.415,58932717.10.27-700+2,567+2,4974.31-101,221000
'26/02/1024.824.824.624.8000.84.9702,97924712.10.15-9980+589-4094.3801,231000
'26/02/0924.825.124.624.8-0.95-3.681.744.930.810,44053719.40.5200-3,509-3,5095.46-41,231000
'26/02/0626.426.625.825.8+0.05+0.193.35.032.5211,47366417.30.6-1,4310+2,498+1,0675.4601,235000
'26/02/0525262525.8+1.1+4.464.465.130.3914,68573220.10.75+1,4740-1,015+4596.83-51,235000
'26/02/04252524.624.6-1.3-5.011.735.07-2.8412,19786614.10.6+5550-5,370-4,8155.47-71,240000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/032526.42526-0.95-3.535.395.11.7312,75778816.20.66+1,5910+5,400+6,9914.9401,247000
'26/02/0226.227.226.226.9+2.6+10.74.125.42-0.7424,6911,86313.21.31+970+8,617+8,7143.27-281,247000
'26/01/3023.624.823.524.3+1.4+6.115.465.31-9.2615,0041,12013.40.73+3,4100-5,457-2,0473.21-241,275000
'26/01/2923.223.322.822.9-1.3-5.372.274.75-3.7110,525959110.4800-6,828-6,8280.02-121,299000
'26/01/2824.624.624.224.2-0.95-3.781.994.781.246,3796769.440.31-4360-1,680-2,1160.0201,311000
'26/01/2725.225.42525.2001.1950.62,88219814.60.1500-337-3370.49-1271,311000
'26/01/2625.225.22525.2-0.5-1.951.174.990.85,860490120.2900-1,505-1,5050.49-191,438000
'26/01/2325.725.825.625.6-0.95-3.570.565.10.583,3504247.90.17-3380-1,889-2,2270.4901,457000
'26/01/2226.626.626.426.6+0.5+1.920.775.182.632,27119711.50.12+3380+194+5320.86-11,457000
'26/01/2126.626.626.126.1-1-3.691.855.26-0.776,47056911.40.34-3850-2,096-2,4810.49-111,458000
'26/01/2027.227.327.127.1-0.15-0.550.735.351.291,0091347.530.0500-66.1-66.10.91-41,469000
'26/01/1927.227.427.227.2-0.45-1.620.545.55-1.831,3452226.060.07-2450-205-4500.9-831,473000
'26/01/1627.627.827.627.7-0.05-0.180.365.55-0.189097512.10.0500+223+2231.17-171,556000
'26/01/1527.627.827.627.8+0.3+1.090.915.520.549961128.890.0600+553+5531.17-31,573000
'26/01/1427.627.627.427.4-0.25-0.90.95.5-0.183,12726911.60.17-60+996+9901.17-311,576000
'26/01/1327.827.827.627.7-0.15-0.540.725.55-0.182,30019811.60.13+5760+590+1,1661.17-461,607000
'26/01/1227.727.827.727.8-0.7-2.450.535.530.722,4863098.050.1400+1,278+1,2780.55-21,653000
'26/01/0928.628.628.428.6-0.3-1.040.695.680.531,0011228.20.06-1100-51.9-1620.55-341,655000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0828.628.828.628.8+0.35+1.231.055.730.691,34613010.40.08-1000-128-2280.67-141,689000
'26/01/0728.428.628.428.5000.885.72-0.352,42114816.40.14-1000-841-9410.77-111,703000
'26/01/0628.628.828.428.5-0.35-1.211.045.680.352,09718211.50.1200-237-2370.88-31,714000
'26/01/0528.92928.828.8-0.2-0.690.695.740.523,027202150.17+5190+1,296+1,8150.88-221,717000
'26/01/0229.229.32929-0.35-1.190.855.9-1.551,2421757.10.0700-97.5-97.50.32-81,739000
'25/12/3129.329.429.229.4+0.2+0.681.035.89-0.171,8342288.040.1100-657-6570.32-121,747000
'25/12/3029.429.429.129.2+0.95+3.361.065.830.174,1624609.050.2400-606-6060.32-161,759000
'25/12/2928.428.428.228.2-0.05-0.180.885.88-4.077621395.480.0400-178-1780.2901,775000
'25/12/2628.228.328.128.3-0.1-0.350.75.620.717181554.630.0400-71-710.27-401,775000
'25/12/2428.228.528.228.4001.235.69-0.181,3531698.010.0800-474-4740.29-11,815000
'25/12/2328.428.528.328.4-0.55-1.90.695.6802,4904365.710.1400-1,037-1,0370.31-281,816000
'25/12/2229.229.228.929-0.6-2.031.025.731.043,0984057.650.1800+897+8970.32-1021,844000
'25/12/1929.529.629.429.6+0.1+0.340.685.841.181,0638911.90.0600-211-2110.3201,946-800
'25/12/1829.429.529.429.4-0.05-0.170.515.870.348781028.610.0500-72.2-72.20.32-21,946080.41
'25/12/1729.629.629.429.5-0.25-0.840.55.860.689241486.240.0500-396-3960.3201,948-180.41
'25/12/1629.629.829.629.8+0.3+1.020.855.920.51,66412713.10.100-702-7020.32-21,948-190.46
'25/12/1529.629.629.429.4-0.35-1.170.675.91-0.341,5842466.440.09-680-316-3840.32-101,9500100.51
'25/12/1229.829.829.829.8-0.5-1.650.335.920.671,5292555.990.09-4240-176-6000.41-51,9600100.51
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/113030.33030.3+0.05+0.170.995.941.98876919.630.05-400+338+2980.87-41,9650100.51
'25/12/1030.430.430.230.2-0.2-0.660.666.07-0.336866610.40.0400+592+5920.92-401,9690100.51
'25/12/0930.430.430.330.4+0.25+0.830.56.050.66565826.890.0300+244+2440.92-802,0090100.5
'25/12/0830.330.430.230.2-0.05-0.170.56.08-0.669759510.30.0600+349+3490.92-542,0890100.48
'25/12/0530.430.430.230.2-0.2-0.660.666.040.171,50613011.60.0900+485+4850.92-912,1430100.47
'25/12/0430.230.430.230.4+0.2+0.660.836.040.821,76115911.10.11-190-930-9490.9202,2340100.45
'25/12/0330.230.230.230.2000.336.06-0.171,4751748.480.09-2000-741-9410.94-72,2340100.45
'25/12/0230.230.430.230.2+0.1+0.330.666.08-0.53,94118621.20.24+6920-2,651-1,9591.1602,2410100.45
'25/12/0130.130.229.930.2-0.25-0.820.8260.52,8912919.930.17-1,1340-298-1,4320.41-92,2410100.45
'25/11/2830.430.430.330.4-0.3-0.980.496.030.822,011134150.12+1,0350-498+5371.6802,2500100.44
'25/11/2730.530.830.530.7+0.2+0.660.826.110.49322437.490.0200-116-1160.5202,2500100.44
'25/11/2630.730.730.530.5-0.2-0.650.656.11-0.161,3791548.960.0800-130-1300.5202,2500100.44
'25/11/2530.830.830.630.7-0.7-2.230.646.15-0.162,1462209.760.13-280-555-5830.5202,2500100.44
'25/11/2431.431.531.331.4000.646.220.96467845.560.0300+172+1720.5502,2500100.44
'25/11/2131.331.431.231.4+0.2+0.640.86.240.641,95116112.10.12-2980+1,004+7060.55-52,2500100.44
'25/11/203131.43131.2+0.15+0.481.616.27-0.482,34514316.40.1500+613+6130.88-242,2550100.44
'25/11/1931.331.43131-0.65-2.050.956.23-0.321,1191895.920.0700-52.7-52.70.88-172,2790100.44
'25/11/1831.531.831.431.7+0.5+1.61.126.261.262,6352968.90.17-720-772-8440.88-12,2960100.44
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/173131.23131.2+0.8+2.630.826.2402,0532478.310.1300+908+9080.96-92,2970100.44
'25/11/1430.430.430.230.4+0.25+0.830.836.21-2.148051555.190.0500-382-3820.9602,3060100.43
'25/11/1330.330.430.130.2-0.8-2.580.976.07-0.662,5433936.470.1500-727-7270.9602,3060100.43
'25/11/1230.63130.631+0.3+0.981.146.042.42527925.730.0300+168+1680.9602,3060100.43
'25/11/1130.830.830.630.6-0.65-2.080.646.19-0.983,00829210.30.1800+1,689+1,6890.96-52,3060100.43
'25/11/1031.631.631.331.3-0.55-1.731.16.181.281,5872296.930.100+553+5530.95-502,3110100.43
'25/11/0731.931.931.831.8-0.05-0.160.476.360.16856988.740.0500+340+3400.95-202,3610100.42
'25/11/06323231.831.9-0.05-0.160.636.39-0.16668838.050.0400+14+140.95-402,3810100.42
'25/11/0532.332.33232001.16.3902,41220511.80.1600-854-8540.95-332,4210100.41
'25/11/0431.83231.832+0.3+0.950.636.44-0.781,41313910.20.0900-307-3070.95-22,4540100.41
'25/11/03323231.631.6-0.05-0.161.266.35-0.321,74714811.80.1100+57.4+57.40.95-102,4560100.41
'25/10/3131.531.831.431.7-0.35-1.091.256.38-0.632,2572877.860.14+1650+643+8080.95-102,4660100.41
'25/10/303232.431.832+0.05+0.161.726.350.943,69735410.40.24+230+1,039+1,0620.75-52,4760100.4
'25/10/293232.231.832+0.05+0.160.946.370.474,786368130.31-1280+2,155+2,0270.73-252,4810100.4
'25/10/2831.63231.632+0.8+2.571.446.4-0.165,7825989.670.37-2430-789-1,0320.87-552,5060100.4
'25/10/2731.231.43131.2+0.05+0.160.966.34-1.773,2023289.760.2-3140+1,802+1,4881.13-152,5610100.39
'25/10/2331.231.23131.1+0.35+1.140.656.151.135,2105289.870.32+170-1,153-1,1361.47-52,5760100.39
'25/10/2230.931.230.730.8+1.3+4.411.876.27-1.957,0437988.830.44+1,1760-234+9421.45-272,5810100.39
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/2129.229.529.229.4-0.6-21.166.21-5.433,1424167.550.18+200+249+2690.18-132,6080100.38
'25/10/2030.130.229.930+0.7+2.391.025.872.334,7945169.290.29+860-74.1+11.90.15-282,6210100.38
'25/10/1729.429.929.229.4-0.9-2.982.316.08-3.588,283824100.4900-3,491-3,4910.06-212,6490100.38
'25/10/1630.430.430.230.2-0.25-0.820.825.961.492,6943427.880.1600+267+2670.07-2352,6700100.37
'25/10/1530.730.730.530.5-0.2-0.650.656.11-0.162,0542996.870.13-2390+102-1370.07-702,9050100.34
'25/10/14313130.630.7-0.7-2.231.116.17-0.493,4425845.890.2100-1,979-1,9790.34-152,9750100.34
'25/10/1331.631.631.431.4-0.25-0.790.796.270.161,3392485.40.0800-164-1640.34-1052,990-15100.33
'25/10/0931.831.931.631.6-0.05-0.160.796.3301,1682295.10.0700+31+310.34-363,0950250.81
'25/10/08323231.731.7-0.5-1.551.096.330.163,5505186.850.23-3960-64.9-4610.34-693,1310250.8
'25/10/0732.332.332.132.2-0.9-2.720.66.47-0.472,6314316.10.17-20-406-4080.8-2433,2000250.78
'25/10/0333.133.233.133.1+0.05+0.150.616.6201,1461418.130.08-240+374+3500.8-1813,4430250.73
'25/10/0233.233.23333.1+0.05+0.150.456.60.151,1341328.590.07-2230+49.4-1740.83-553,6240250.69
'25/10/0133.133.13333-0.05-0.150.456.560.612,36220311.60.16+50-497-4921.09-1763,679-2250.68
'25/09/3033.233.23333.1-1.05-3.080.736.7-1.362,9365635.210.19+890-364-2751.08-293,855-3270.7
'25/09/263434.23434.1000.446.810.159501227.790.0600+357+3570.98-93,8840300.77
'25/09/253434.23434.1+0.25+0.740.596.80.296931355.130.0500+322+3220.98-103,8930300.77
'25/09/2433.93433.833.8-0.15-0.440.596.7701,1322324.880.0800-407-4070.98-53,9030300.77
'25/09/23343433.834-0.45-1.310.586.750.742,9263817.680.2+1800+859+1,0390.98-693,9080300.77
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/2234.634.634.434.4-0.35-1.010.436.860.441,1282155.250.0800+295+2950.77-693,9770300.75
'25/09/19353534.834.8-0.05-0.140.576.98-0.291,61114511.10.1100+424+4240.77-504,0460300.74
'25/09/1834.834.934.834.8+0.3+0.870.436.960.142,14218111.80.15+690-48.7+20.30.77+904,0960300.73